Hot Features
프리미엄
ASCX GR (ASCXG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.54 | -0.22617322256 | 2449.45 | 2454.97 | 2398.65 | 0 | 0 | IX |
| 4 | 61.59 | 2.58529500655 | 2382.32 | 2515.67 | 2363.89 | 0 | 0 | IX |
| 12 | 86.61 | 3.67411869512 | 2357.3 | 2515.67 | 2227.72 | 0 | 0 | IX |
| 26 | 53.29 | 2.22912884524 | 2390.62 | 2515.67 | 2160.57 | 0 | 0 | IX |
| 52 | 237.08 | 10.7430114689 | 2206.83 | 2515.67 | 2149.63 | 0 | 0 | IX |
| 156 | 9.34 | 0.383640642906 | 2434.57 | 2525.21 | 1946.23 | 0 | 0 | IX |
| 260 | 722.03 | 41.932655005 | 1721.88 | 2525.21 | 1000.95 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2443.91 | 11.35 | 0.47 | 2437.85 | 2454.9699 | 2437 | 0 |
| 1737048600 | 2432.56 | -0.6 | -0.02 | 2440.43 | 2440.43 | 2424.84 | 0 |
| 1736962200 | 2433.16 | 20.33 | 0.84 | 2423.96 | 2434.04 | 2416.12 | 0 |
| 1736875800 | 2412.83 | 10.98 | 0.46 | 2421.15 | 2426.23 | 2411.4699 | 0 |
| 1736789400 | 2401.85 | -26.31 | -1.08 | 2425.84 | 2428.31 | 2398.65 | 0 |
| 1736530200 | 2428.16 | -23.66 | -0.96 | 2449.45 | 2452.35 | 2428.16 | 0 |
| 1736443800 | 2451.82 | -9.22 | -0.37 | 2456.7199 | 2457.85 | 2448.44 | 0 |
| 1736357400 | 2461.04 | -29.98 | -1.20 | 2492.29 | 2492.81 | 2457.64 | 0 |
| 1736271000 | 2491.02 | -9.51 | -0.38 | 2504.4699 | 2509.87 | 2487.35 | 0 |
| 1736184600 | 2500.53 | 7.6 | 0.30 | 2512.35 | 2515.67 | 2487.84 | 0 |
| 1735925400 | 2492.93 | 3.4 | 0.14 | 2495.26 | 2500.04 | 2487.31 | 0 |
| 1735839000 | 2489.53 | 76.1 | 3.15 | 2433.43 | 2489.53 | 2433.43 | 0 |
| 1735666200 | 2413.43 | 24.03 | 1.01 | 2389.77 | 2417.15 | 2389 | 0 |
| 1735579800 | 2389.4 | -32.13 | -1.33 | 2416.08 | 2418.35 | 2388.7 | 0 |
| 1735320600 | 2421.53 | 26.29 | 1.10 | 2395.86 | 2432.71 | 2395.86 | 0 |
| 1735061400 | 2395.2399 | 21.15 | 0.89 | 2384.87 | 2397.46 | 2384.03 | 0 |
| 1734975000 | 2374.09 | -22.09 | -0.92 | 2389.21 | 2389.2399 | 2371.13 | 0 |
| 1734715800 | 2396.18 | 7.06 | 0.30 | 2382.32 | 2396.18 | 2363.89 | 0 |
| 1734629400 | 2389.12 | -3.61 | -0.15 | 2370.82 | 2405.63 | 2370.82 | 0 |
| 1734543000 | 2392.73 | 24.8 | 1.05 | 2380.7399 | 2396.71 | 2375.41 | 0 |
| 1734456600 | 2367.93 | 13.72 | 0.58 | 2368.08 | 2388.83 | 2359.94 | 0 |
| 1734370200 | 2354.21 | -25.57 | -1.07 | 2389.73 | 2392.08 | 2350.6 | 0 |
| 1734111000 | 2379.78 | -3.26 | -0.14 | 2379.51 | 2384.53 | 2374.25 | 0 |
| 1734024600 | 2383.04 | -18 | -0.75 | 2411.19 | 2415.6 | 2381.7399 | 0 |
| 1733938200 | 2401.04 | -8.68 | -0.36 | 2406.36 | 2417.11 | 2398.3 | 0 |
| 1733851800 | 2409.7199 | 0 | 0.00 | 2409.7199 | 2409.7199 | 2409.7199 | 0 |
| 1733765400 | 2409.7199 | 1.43 | 0.06 | 2422.4699 | 2430.57 | 2403.34 | 0 |
| 1733506200 | 2408.29 | 8.33 | 0.35 | 2403.61 | 2417.52 | 2400.29 | 0 |
| 1733419800 | 2399.96 | 11.01 | 0.46 | 2385.12 | 2400.64 | 2381.34 | 0 |
| 1733333400 | 2388.95 | 25.43 | 1.08 | 2374.76 | 2390.14 | 2372.41 | 0 |
| 1733247000 | 2363.52 | 14.05 | 0.60 | 2353.16 | 2368.15 | 2352.2 | 0 |
| 1733160600 | 2349.4699 | 1.24 | 0.05 | 2342.35 | 2365.2 | 2342.35 | 0 |
| 1732901400 | 2348.23 | 23.18 | 1.00 | 2332.42 | 2355.52 | 2332.42 | 0 |
| 1732815000 | 2325.05 | 93.07 | 4.17 | 2268.84 | 2334.12 | 2261 | 0 |
| 1732728600 | 2231.98 | 0 | 0.00 | 2231.98 | 2231.98 | 2231.98 | 0 |
| 1732642200 | 2231.98 | -41.77 | -1.84 | 2261.7399 | 2262.5 | 2231.98 | 0 |
| 1732555800 | 2273.75 | 9.02 | 0.40 | 2277.54 | 2278.2 | 2254.96 | 0 |
| 1732296600 | 2264.73 | 18.16 | 0.81 | 2255.73 | 2267.26 | 2238.64 | 0 |
| 1732210200 | 2246.57 | -6.55 | -0.29 | 2254.57 | 2254.57 | 2233.38 | 0 |
| 1732123800 | 2253.12 | -9.91 | -0.44 | 2289.71 | 2291.62 | 2250.95 | 0 |
| 1732037400 | 2263.03 | -11.11 | -0.49 | 2278.7399 | 2285.68 | 2246.84 | 0 |
| 1731951000 | 2274.14 | -40.12 | -1.73 | 2314.71 | 2314.71 | 2270.82 | 0 |
| 1731691800 | 2314.26 | 12.41 | 0.54 | 2289.27 | 2320.37 | 2286.41 | 0 |
| 1731605400 | 2301.85 | 54.32 | 2.42 | 2285.18 | 2305.07 | 2274.53 | 0 |
| 1731519000 | 2247.53 | -16.35 | -0.72 | 2259.69 | 2265.9699 | 2241.19 | 0 |
| 1731432600 | 2263.88 | -43.9 | -1.90 | 2294.59 | 2298.35 | 2263.52 | 0 |
| 1731346200 | 2307.78 | 13.14 | 0.57 | 2315.54 | 2333.96 | 2307.78 | 0 |
| 1731087000 | 2294.64 | -2.01 | -0.09 | 2313.55 | 2314.3 | 2288.7399 | 0 |
| 1731000600 | 2296.65 | 12.78 | 0.56 | 2283.68 | 2310.78 | 2283.23 | 0 |
| 1730914200 | 2283.87 | -21.09 | -0.91 | 2315.15 | 2332.2 | 2281.12 | 0 |
| 1730827800 | 2304.96 | -2.13 | -0.09 | 2308.68 | 2320.43 | 2302.23 | 0 |
| 1730741400 | 2307.09 | -25.27 | -1.08 | 2327.27 | 2335.76 | 2307.09 | 0 |
| 1730482200 | 2332.36 | 20.68 | 0.89 | 2335.45 | 2345.91 | 2322.67 | 0 |
| 1730395800 | 2311.68 | -36.81 | -1.57 | 2334.41 | 2336.36 | 2306.58 | 0 |
| 1730309400 | 2348.4899 | -13.87 | -0.59 | 2363.73 | 2372.15 | 2345.7 | 0 |
| 1730223000 | 2362.36 | -7.05 | -0.30 | 2375.14 | 2377.42 | 2354.09 | 0 |
| 1730136600 | 2369.41 | -3.6 | -0.15 | 2383.13 | 2383.13 | 2361.9899 | 0 |
| 1729873800 | 2373.01 | 10.38 | 0.44 | 2357.3 | 2380.58 | 2349.79 | 0 |
| 1729787400 | 2362.63 | -13.44 | -0.57 | 2375.83 | 2381.94 | 2361.09 | 0 |
| 1729701000 | 2376.07 | -31.78 | -1.32 | 2402.96 | 2405.07 | 2376.07 | 0 |
| 1729614600 | 2407.85 | -13.88 | -0.57 | 2417.68 | 2417.68 | 2395.59 | 0 |
| 1729528200 | 2421.73 | 0 | 0.00 | 2421.73 | 2421.73 | 2421.73 | 0 |
| 1729269000 | 2421.73 | 5.85 | 0.24 | 2421.1 | 2433.81 | 2421.1 | 0 |
